NIFTY 50 23,300 CE traded across 20 sessions from 18 May 2026 to 16 Jun 2026, with a life-high of ₹926.7 and a low of ₹80.75. Final close ₹689.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2026 | ₹575.35 | ₹723.05 | ₹575.35 | ₹720.15 | 715 | 390 |
| 19 May 2026 | ₹690 | ₹690 | ₹690 | ₹690 | 65 | 325 |
| 20 May 2026 | ₹586.2 | ₹715.5 | ₹582.55 | ₹712 | 1,105 | 1,105 |
| 21 May 2026 | ₹676 | ₹677.05 | ₹632.9 | ₹663.1 | 1,885 | 780 |
| 22 May 2026 | ₹749.1 | ₹768.8 | ₹678.55 | ₹689.65 | 2,340 | 910 |
| 25 May 2026 | ₹843.95 | ₹926.7 | ₹810 | ₹926.7 | 2,210 | 1,430 |
| 26 May 2026 | ₹897.7 | ₹897.7 | ₹885.55 | ₹885.55 | 130 | 1,430 |
| 27 May 2026 | ₹725.15 | ₹811.7 | ₹721.6 | ₹804.15 | 975 | 1,365 |
| 1 Jun 2026 | ₹533 | ₹535 | ₹385.35 | ₹398.3 | 42,445 | 15,405 |
| 2 Jun 2026 | ₹320.85 | ₹479 | ₹292.7 | ₹457.9 | 5,52,175 | 86,905 |
| 3 Jun 2026 | ₹400 | ₹456.8 | ₹246 | ₹380.2 | 30,77,295 | 5,93,190 |
| 4 Jun 2026 | ₹290 | ₹394.35 | ₹275.25 | ₹383.3 | 20,58,485 | 6,68,720 |
| 5 Jun 2026 | ₹349.95 | ₹414.85 | ₹280.2 | ₹312.45 | 25,19,855 | 7,32,550 |
| 8 Jun 2026 | ₹200 | ₹255.75 | ₹157.3 | ₹160 | 63,99,315 | 16,42,745 |
| 9 Jun 2026 | ₹189.95 | ₹198.9 | ₹134.3 | ₹198 | 2,25,18,730 | 32,23,870 |
| 10 Jun 2026 | ₹172 | ₹262.45 | ₹131.2 | ₹132.5 | 14,15,28,660 | 56,59,030 |
| 11 Jun 2026 | ₹108.7 | ₹183 | ₹80.75 | ₹104.7 | 14,18,96,495 | 59,01,350 |
| 12 Jun 2026 | ₹152 | ₹418.85 | ₹137.1 | ₹405.2 | 15,07,54,955 | 26,82,745 |
| 15 Jun 2026 | ₹633.35 | ₹708.75 | ₹535 | ₹579.85 | 23,86,995 | 16,64,650 |
| 16 Jun 2026 | ₹590.15 | ₹698.5 | ₹584.4 | ₹689.85 | 7,64,465 | 13,67,535 |